Shenzhen Hipine Precision Technology Co., Ltd (HKG:2583)
Hong Kong
· Delayed Price · Currency is HKD 134.00
+17.00 (14.53%)
Last updated: Mar 10, 2026, 11:47 AM HKT
HKG:2583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 131.70 | 105.00 | 117.00 | 117.00 | -1.18% | 124,500 |
| Mar 6, 2026 | 121.20 | 121.20 | 113.00 | 118.40 | 118.40 | -2.23% | 63,800 |
| Mar 5, 2026 | 120.00 | 123.70 | 118.40 | 121.10 | 121.10 | 1.00% | 52,400 |
| Mar 4, 2026 | 125.10 | 127.00 | 118.00 | 119.90 | 119.90 | -4.08% | 39,300 |
| Mar 3, 2026 | 130.00 | 135.10 | 123.00 | 125.00 | 125.00 | -3.85% | 51,700 |
| Mar 2, 2026 | 143.80 | 143.80 | 124.30 | 130.00 | 130.00 | -9.53% | 78,100 |
| Feb 27, 2026 | 146.40 | 155.00 | 140.70 | 143.70 | 143.70 | -1.78% | 92,100 |
| Feb 26, 2026 | 145.10 | 148.30 | 144.00 | 146.30 | 146.30 | 0.90% | 35,000 |
| Feb 25, 2026 | 150.00 | 150.90 | 143.80 | 145.00 | 145.00 | -3.20% | 47,100 |
| Feb 24, 2026 | 149.80 | 151.50 | 148.10 | 149.80 | 149.80 | 0.07% | 33,700 |
| Feb 23, 2026 | 150.90 | 152.00 | 148.10 | 149.70 | 149.70 | -0.73% | 43,800 |
| Feb 20, 2026 | 158.00 | 158.90 | 148.50 | 150.80 | 150.80 | -4.56% | 40,900 |
| Feb 16, 2026 | 150.60 | 161.00 | 150.60 | 158.00 | 158.00 | 4.98% | 47,400 |
| Feb 13, 2026 | 152.40 | 154.00 | 148.10 | 150.50 | 150.50 | -1.18% | 38,700 |
| Feb 12, 2026 | 157.00 | 157.70 | 150.00 | 152.30 | 152.30 | -2.93% | 53,900 |
| Feb 11, 2026 | 158.20 | 158.50 | 150.00 | 156.90 | 156.90 | -0.76% | 82,200 |
| Feb 10, 2026 | 161.00 | 162.40 | 158.10 | 158.10 | 158.10 | -1.74% | 32,200 |
| Feb 9, 2026 | 157.80 | 164.00 | 156.60 | 160.90 | 160.90 | 2.09% | 97,600 |
| Feb 6, 2026 | 157.70 | 163.00 | 156.40 | 157.60 | 157.60 | -0.25% | 40,700 |
| Feb 5, 2026 | 171.70 | 172.90 | 155.00 | 158.00 | 158.00 | -8.14% | 66,200 |
| Feb 4, 2026 | 173.70 | 173.90 | 170.00 | 172.00 | 172.00 | -0.92% | 33,300 |
| Feb 3, 2026 | 173.60 | 176.00 | 170.50 | 173.60 | 173.60 | 0.06% | 32,600 |
| Feb 2, 2026 | 184.40 | 186.00 | 170.20 | 173.50 | 173.50 | -5.86% | 83,500 |
| Jan 30, 2026 | 186.30 | 186.70 | 181.50 | 184.30 | 184.30 | -1.13% | 49,200 |
| Jan 29, 2026 | 192.10 | 192.50 | 181.10 | 186.40 | 186.40 | -2.92% | 38,200 |
| Jan 28, 2026 | 197.70 | 197.80 | 191.00 | 192.00 | 192.00 | -2.83% | 32,300 |
| Jan 27, 2026 | 198.60 | 216.00 | 181.00 | 197.60 | 197.60 | -0.45% | 64,300 |
| Jan 26, 2026 | 198.20 | 200.00 | 193.80 | 198.50 | 198.50 | 0.25% | 98,500 |
| Jan 23, 2026 | 197.40 | 199.00 | 197.00 | 198.00 | 198.00 | 0.35% | 54,218 |
| Jan 22, 2026 | 196.90 | 198.40 | 196.40 | 197.30 | 197.30 | 0.31% | 33,600 |
| Jan 21, 2026 | 196.00 | 198.40 | 194.70 | 196.70 | 196.70 | 0.46% | 64,700 |
| Jan 20, 2026 | 196.60 | 199.00 | 193.80 | 195.80 | 195.80 | -0.36% | 32,800 |
| Jan 19, 2026 | 196.90 | 198.10 | 195.80 | 196.50 | 196.50 | -0.10% | 39,000 |
| Jan 16, 2026 | 193.80 | 197.50 | 192.10 | 196.70 | 196.70 | 1.60% | 174,700 |
| Jan 15, 2026 | 194.00 | 194.70 | 186.80 | 193.60 | 193.60 | -0.10% | 41,700 |
| Jan 14, 2026 | 196.70 | 198.00 | 193.00 | 193.80 | 193.80 | -1.37% | 47,800 |
| Jan 13, 2026 | 194.20 | 201.00 | 189.90 | 196.50 | 196.50 | 1.29% | 45,600 |
| Jan 12, 2026 | 187.00 | 198.00 | 186.00 | 194.00 | 194.00 | 3.85% | 60,600 |
| Jan 9, 2026 | 178.20 | 187.00 | 174.50 | 186.80 | 186.80 | 4.94% | 58,500 |
| Jan 8, 2026 | 173.30 | 179.30 | 171.50 | 178.00 | 178.00 | 2.83% | 65,000 |
| Jan 7, 2026 | 168.30 | 175.20 | 168.30 | 173.10 | 173.10 | 2.97% | 59,400 |
| Jan 6, 2026 | 167.90 | 172.30 | 166.20 | 168.10 | 168.10 | 0.12% | 59,300 |
| Jan 5, 2026 | 168.30 | 171.50 | 166.20 | 167.90 | 167.90 | -0.06% | 66,600 |
| Jan 2, 2026 | 174.00 | 174.40 | 165.00 | 168.00 | 168.00 | -3.89% | 59,700 |
| Dec 31, 2025 | 168.70 | 176.70 | 167.00 | 174.80 | 174.80 | 3.68% | 38,700 |
| Dec 30, 2025 | 165.30 | 171.10 | 164.40 | 168.60 | 168.60 | 2.18% | 52,400 |
| Dec 29, 2025 | 167.40 | 167.70 | 162.10 | 165.00 | 165.00 | -1.43% | 68,700 |
| Dec 24, 2025 | 165.40 | 167.70 | 163.20 | 167.40 | 167.40 | 1.52% | 35,218 |
| Dec 23, 2025 | 159.60 | 165.00 | 156.60 | 164.90 | 164.90 | 3.52% | 60,140 |
| Dec 22, 2025 | 160.50 | 163.80 | 157.70 | 159.30 | 159.30 | -0.62% | 59,500 |
| Dec 19, 2025 | 159.00 | 162.00 | 154.10 | 160.30 | 160.30 | 1.39% | 76,000 |
| Dec 18, 2025 | 161.00 | 163.00 | 156.00 | 158.10 | 158.10 | -1.74% | 62,700 |
| Dec 17, 2025 | 163.00 | 164.20 | 158.50 | 160.90 | 160.90 | -1.23% | 200,500 |
| Dec 16, 2025 | 163.90 | 163.90 | 155.10 | 162.90 | 162.90 | -0.67% | 184,930 |
| Dec 15, 2025 | 169.90 | 172.50 | 164.00 | 164.00 | 164.00 | -3.53% | 55,700 |
| Dec 12, 2025 | 170.80 | 175.70 | 169.50 | 170.00 | 170.00 | -0.53% | 86,400 |
| Dec 11, 2025 | 173.90 | 174.50 | 169.80 | 170.90 | 170.90 | -1.73% | 90,600 |
| Dec 10, 2025 | 172.00 | 175.40 | 168.60 | 173.90 | 173.90 | 1.10% | 61,300 |
| Dec 9, 2025 | 174.50 | 176.50 | 170.70 | 172.00 | 172.00 | -1.43% | 141,000 |
| Dec 8, 2025 | 175.00 | 178.50 | 170.60 | 174.50 | 174.50 | -0.29% | 165,300 |
| Dec 5, 2025 | 176.60 | 176.60 | 169.60 | 175.00 | 175.00 | -0.91% | 74,700 |
| Dec 4, 2025 | 174.40 | 180.00 | 172.50 | 176.60 | 176.60 | 1.32% | 51,700 |
| Dec 3, 2025 | 174.90 | 174.90 | 167.20 | 174.30 | 174.30 | -0.34% | 70,100 |
| Dec 2, 2025 | 179.20 | 179.20 | 170.30 | 174.90 | 174.90 | -2.40% | 51,600 |
| Dec 1, 2025 | 181.00 | 182.80 | 175.40 | 179.20 | 179.20 | -0.99% | 61,300 |
| Nov 28, 2025 | 175.00 | 182.60 | 173.80 | 181.00 | 181.00 | 3.25% | 49,700 |
| Nov 27, 2025 | 175.00 | 177.80 | 171.70 | 175.30 | 175.30 | 0.06% | 61,100 |
| Nov 26, 2025 | 194.00 | 194.80 | 165.70 | 175.20 | 175.20 | -9.69% | 85,140 |
| Nov 25, 2025 | 183.00 | 201.80 | 183.00 | 194.00 | 194.00 | 6.01% | 111,920 |
| Nov 24, 2025 | 169.00 | 183.00 | 169.00 | 183.00 | 183.00 | 7.39% | 99,500 |
| Nov 21, 2025 | 165.90 | 172.00 | 159.60 | 170.40 | 170.40 | 2.04% | 51,800 |
| Nov 20, 2025 | 165.60 | 174.50 | 165.00 | 167.00 | 167.00 | 0.85% | 86,400 |
| Nov 19, 2025 | 165.00 | 165.80 | 163.70 | 165.60 | 165.60 | 0.36% | 57,200 |
| Nov 18, 2025 | 166.10 | 167.90 | 162.00 | 165.00 | 165.00 | -1.73% | 66,200 |
| Nov 17, 2025 | 166.00 | 167.90 | 163.90 | 167.90 | 167.90 | 0.54% | 50,100 |
| Nov 14, 2025 | 165.30 | 169.00 | 165.30 | 167.00 | 167.00 | 0.54% | 80,310 |
| Nov 13, 2025 | 165.10 | 166.40 | 165.00 | 166.10 | 166.10 | 0.12% | 50,000 |
| Nov 12, 2025 | 165.00 | 166.90 | 164.30 | 165.90 | 165.90 | 0.42% | 62,900 |
| Nov 11, 2025 | 163.00 | 167.60 | 162.90 | 165.20 | 165.20 | 1.16% | 56,800 |
| Nov 10, 2025 | 164.30 | 165.70 | 161.00 | 163.30 | 163.30 | -0.55% | 83,900 |
| Nov 7, 2025 | 164.10 | 167.00 | 162.00 | 164.20 | 164.20 | -0.85% | 58,400 |
| Nov 6, 2025 | 164.60 | 165.90 | 162.00 | 165.60 | 165.60 | 0.91% | 91,800 |
| Nov 5, 2025 | 164.00 | 165.90 | 161.50 | 164.10 | 164.10 | -0.30% | 65,000 |
| Nov 4, 2025 | 165.00 | 169.20 | 162.50 | 164.60 | 164.60 | -0.06% | 90,100 |
| Nov 3, 2025 | 164.80 | 164.80 | 158.10 | 164.70 | 164.70 | -0.06% | 50,700 |
| Oct 31, 2025 | 160.00 | 165.00 | 160.00 | 164.80 | 164.80 | 3.00% | 63,100 |
| Oct 30, 2025 | 160.60 | 161.30 | 158.60 | 160.00 | 160.00 | -0.62% | 69,200 |
| Oct 28, 2025 | 160.50 | 162.40 | 158.60 | 161.00 | 161.00 | -0.62% | 67,160 |
| Oct 27, 2025 | 162.80 | 162.80 | 160.00 | 162.00 | 162.00 | 0.06% | 65,900 |
| Oct 24, 2025 | 159.00 | 163.00 | 159.00 | 161.90 | 161.90 | 0.75% | 65,100 |
| Oct 23, 2025 | 159.50 | 161.90 | 158.00 | 160.70 | 160.70 | 0.44% | 65,400 |
| Oct 22, 2025 | 160.10 | 161.30 | 154.90 | 160.00 | 160.00 | -0.62% | 72,520 |
| Oct 21, 2025 | 161.00 | 163.50 | 144.30 | 161.00 | 161.00 | - | 90,600 |
| Oct 20, 2025 | 163.50 | 164.80 | 161.00 | 161.00 | 161.00 | -1.89% | 67,100 |
| Oct 17, 2025 | 163.60 | 166.70 | 163.40 | 164.10 | 164.10 | -0.49% | 69,800 |
| Oct 16, 2025 | 165.90 | 166.80 | 163.00 | 164.90 | 164.90 | 0.06% | 80,300 |
| Oct 15, 2025 | 165.30 | 166.00 | 162.60 | 164.80 | 164.80 | -0.06% | 65,200 |
| Oct 14, 2025 | 169.50 | 170.00 | 163.20 | 164.90 | 164.90 | -2.71% | 67,700 |
| Oct 13, 2025 | 164.80 | 174.60 | 160.00 | 169.50 | 169.50 | 2.73% | 111,500 |
| Oct 10, 2025 | 162.10 | 165.00 | 161.10 | 165.00 | 165.00 | - | 135,400 |